Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 409.75 | 415.70 | 406.49 | 414.38 | 447,846 | +5.37(+1.31%) |
Apr 29, 2019 | 411.52 | 413.72 | 406.69 | 409.01 | 325,074 | -3.86(-0.94%) |
Apr 26, 2019 | 413.58 | 413.58 | 401.64 | 412.88 | 396,126 | -0.77(-0.19%) |
Apr 25, 2019 | 410.93 | 415.36 | 407.60 | 413.64 | 245,604 | +0.39(+0.09%) |
Apr 24, 2019 | 410.81 | 413.91 | 406.39 | 413.25 | 294,512 | +2.96(+0.72%) |
Apr 23, 2019 | 409.60 | 412.67 | 405.09 | 410.29 | 405,831 | +2.72(+0.67%) |
Apr 22, 2019 | 406.21 | 409.16 | 403.55 | 407.57 | 488,556 | +0.72(+0.18%) |
Apr 18, 2019 | 410.25 | 410.25 | 405.49 | 406.85 | 496,529 | -0.99(-0.24%) |
Apr 17, 2019 | 414.12 | 414.21 | 405.56 | 407.84 | 375,573 | -4.68(-1.14%) |
Apr 16, 2019 | 420.96 | 420.96 | 411.31 | 412.52 | 380,706 | -6.69(-1.60%) |
Apr 15, 2019 | 421.31 | 422.01 | 416.79 | 419.21 | 313,902 | -3.08(-0.73%) |
Apr 12, 2019 | 417.22 | 422.86 | 413.49 | 422.29 | 405,892 | +2.47(+0.59%) |
Apr 11, 2019 | 416.46 | 421.87 | 416.46 | 419.82 | 281,190 | -0.49(-0.12%) |
Apr 10, 2019 | 420.63 | 421.94 | 418.77 | 420.31 | 333,844 | +1.00(+0.24%) |
Apr 09, 2019 | 422.12 | 423.06 | 418.44 | 419.31 | 312,238 | -3.01(-0.71%) |
Apr 08, 2019 | 425.35 | 426.49 | 419.50 | 422.32 | 275,476 | -2.93(-0.69%) |
Apr 05, 2019 | 421.00 | 425.85 | 419.62 | 425.24 | 312,402 | +4.72(+1.12%) |
Apr 04, 2019 | 421.53 | 423.52 | 419.12 | 420.52 | 492,548 | -0.52(-0.12%) |
Apr 03, 2019 | 420.77 | 424.78 | 415.28 | 421.04 | 583,381 | +1.43(+0.34%) |
Apr 02, 2019 | 416.89 | 420.81 | 414.67 | 419.61 | 531,081 | +3.77(+0.91%) |
Apr 01, 2019 | 404.22 | 416.27 | 404.22 | 415.84 | 412,774 | +2.86(+0.69%) |
Mar 29, 2019 | 411.44 | 413.61 | 405.50 | 412.98 | 575,425 | +2.92(+0.71%) |
Mar 28, 2019 | 409.86 | 412.12 | 407.23 | 410.06 | 455,587 | +1.71(+0.42%) |
Mar 27, 2019 | 409.62 | 411.50 | 405.57 | 408.35 | 428,900 | +0.37(+0.09%) |
Mar 26, 2019 | 406.34 | 408.93 | 403.49 | 407.97 | 416,108 | +1.36(+0.33%) |
Mar 25, 2019 | 412.15 | 413.28 | 405.80 | 406.62 | 493,190 | -4.85(-1.18%) |
Mar 22, 2019 | 418.14 | 420.01 | 411.11 | 411.46 | 706,991 | -6.19(-1.48%) |
Mar 21, 2019 | 408.21 | 417.76 | 405.08 | 417.65 | 624,880 | +9.31(+2.28%) |
Mar 20, 2019 | 402.94 | 409.19 | 402.34 | 408.35 | 647,579 | +4.13(+1.02%) |
Mar 19, 2019 | 405.56 | 406.59 | 402.72 | 404.22 | 420,574 | -0.50(-0.12%) |
Mar 18, 2019 | 403.26 | 405.36 | 401.76 | 404.72 | 406,035 | +2.27(+0.56%) |
Mar 15, 2019 | 400.90 | 403.49 | 399.46 | 402.45 | 1,324,334 | +1.03(+0.26%) |
Mar 14, 2019 | 400.53 | 403.64 | 397.61 | 401.42 | 437,136 | +1.47(+0.37%) |
Mar 13, 2019 | 399.18 | 402.69 | 399.01 | 399.95 | 645,774 | +0.34(+0.08%) |
Mar 12, 2019 | 400.76 | 403.31 | 399.27 | 399.62 | 673,734 | +0.15(+0.04%) |
Mar 11, 2019 | 392.67 | 399.61 | 392.67 | 399.46 | 614,882 | +7.25(+1.85%) |
Mar 08, 2019 | 389.00 | 392.78 | 386.86 | 392.22 | 638,081 | +3.31(+0.85%) |
Mar 07, 2019 | 385.25 | 393.13 | 383.84 | 388.91 | 559,797 | +1.90(+0.49%) |
Mar 06, 2019 | 388.38 | 390.05 | 385.37 | 387.00 | 413,093 | -2.06(-0.53%) |
Mar 05, 2019 | 389.09 | 392.11 | 386.95 | 389.06 | 461,213 | -0.06(-0.01%) |
Mar 04, 2019 | 395.01 | 395.65 | 385.70 | 389.12 | 772,881 | -5.30(-1.34%) |
Mar 01, 2019 | 386.82 | 395.10 | 382.76 | 394.41 | 862,918 | +8.47(+2.19%) |
Feb 28, 2019 | 384.75 | 388.30 | 380.56 | 385.95 | 1,700,598 | +4.88(+1.28%) |
Feb 27, 2019 | 384.10 | 388.67 | 380.25 | 381.07 | 576,850 | -7.01(-1.81%) |
Feb 26, 2019 | 390.12 | 390.73 | 387.31 | 388.08 | 463,409 | -0.62(-0.16%) |
Feb 25, 2019 | 388.72 | 389.62 | 385.56 | 388.70 | 640,290 | +0.40(+0.10%) |
Feb 22, 2019 | 387.79 | 389.85 | 383.96 | 388.30 | 377,110 | +2.43(+0.63%) |
Feb 21, 2019 | 388.78 | 389.62 | 384.46 | 385.87 | 438,141 | -5.14(-1.31%) |
Feb 20, 2019 | 388.20 | 392.92 | 387.36 | 391.01 | 660,372 | +0.85(+0.22%) |
Feb 19, 2019 | 382.37 | 392.36 | 379.11 | 390.16 | 728,964 | +8.34(+2.18%) |
Feb 15, 2019 | 381.89 | 382.42 | 378.21 | 381.82 | 760,622 | +0.73(+0.19%) |
Feb 14, 2019 | 373.31 | 382.77 | 362.05 | 381.10 | 1,712,770 | +25.99(+7.32%) |
Feb 13, 2019 | 350.62 | 361.33 | 349.67 | 355.11 | 635,111 | -5.05(-1.40%) |
Feb 12, 2019 | 363.02 | 363.02 | 356.62 | 360.16 | 381,969 | -2.35(-0.65%) |
Feb 11, 2019 | 359.68 | 363.21 | 358.48 | 362.50 | 450,590 | +3.85(+1.07%) |
Feb 08, 2019 | 352.04 | 358.81 | 351.47 | 358.65 | 391,237 | +5.46(+1.55%) |
Feb 07, 2019 | 352.47 | 355.30 | 349.74 | 353.19 | 444,117 | -0.28(-0.08%) |
Feb 06, 2019 | 357.91 | 359.69 | 351.92 | 353.47 | 808,530 | -5.16(-1.44%) |
Feb 05, 2019 | 359.76 | 361.53 | 337.75 | 358.62 | 582,379 | +0.45(+0.13%) |
Feb 04, 2019 | 359.72 | 359.72 | 355.53 | 358.17 | 537,126 | -0.99(-0.28%) |